Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3350.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033500002021-05-14 3:59PM EDT2021-05-215.405.055.70+1.05+24.14%2,2032,07524.84%
AMZN210528C033500002021-05-14 3:56PM EDT2021-05-2815.5014.4015.70+3.68+31.13%27191423.68%
AMZN210604C033500002021-05-14 3:34PM EDT2021-06-0424.1022.2024.60+4.13+20.68%7422623.04%
AMZN210611C033500002021-05-14 3:53PM EDT2021-06-1135.3333.2535.60+4.08+13.06%174723.66%
AMZN210618C033500002021-05-14 3:59PM EDT2021-06-1844.5043.2045.15+6.14+16.01%6681,98323.88%
AMZN210625C033500002021-05-14 2:27PM EDT2021-06-2550.9753.4055.65+4.39+9.42%112424.46%
AMZN210716C033500002021-05-14 3:29PM EDT2021-07-1679.4579.0081.10+7.15+9.89%11054525.04%
AMZN210820C033500002021-05-14 3:43PM EDT2021-08-20126.03126.60129.75+10.13+8.74%3056727.61%
AMZN210917C033500002021-05-14 3:01PM EDT2021-09-17151.32149.70152.95+13.55+9.84%414527.45%
AMZN211015C033500002021-05-13 1:03PM EDT2021-10-15153.84168.50179.100.00-2120927.98%
AMZN211119C033500002021-05-14 1:51PM EDT2021-11-19205.29207.25215.05+7.29+3.68%46929.16%
AMZN211217C033500002021-05-10 3:58PM EDT2021-12-17224.90223.40235.20+18.55+8.99%37229.25%
AMZN220121C033500002021-05-14 3:41PM EDT2022-01-21248.35247.05254.00+28.30+12.86%22879728.89%
AMZN220318C033500002021-05-10 10:45AM EDT2022-03-18292.05281.45294.900.00-427429.59%
AMZN220617C033500002021-05-14 9:36AM EDT2022-06-17331.10332.25344.95+30.09+10.00%611829.72%
AMZN230120C033500002021-05-13 12:59PM EDT2023-01-20407.31429.00441.100.00-240529.68%
AMZN230616C033500002021-05-12 3:14PM EDT2023-06-16472.20504.00521.000.00-23630.99%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033500002021-05-14 3:35PM EDT2021-05-21129.05129.20137.05-63.98-33.15%48769129.54%
AMZN210528P033500002021-05-14 2:49PM EDT2021-05-28143.93132.50145.65-57.42-28.52%2195425.32%
AMZN210604P033500002021-05-14 2:00PM EDT2021-06-04153.49145.10152.95-58.64-27.64%1248023.58%
AMZN210611P033500002021-05-14 2:29PM EDT2021-06-11169.21156.95166.50-48.11-22.14%13124.93%
AMZN210618P033500002021-05-14 2:53PM EDT2021-06-18169.65166.60171.95-49.93-22.74%81,33723.81%
AMZN210716P033500002021-05-14 3:55PM EDT2021-07-16201.10201.15206.25-56.90-22.05%1032524.66%
AMZN210820P033500002021-05-14 3:34PM EDT2021-08-20251.98241.55257.10-46.50-15.58%647327.66%
AMZN210917P033500002021-05-14 10:15AM EDT2021-09-17284.77269.85278.60-1.96-0.68%118627.27%
AMZN211015P033500002021-05-06 3:55PM EDT2021-10-15262.20287.30298.100.00-33727.02%
AMZN211119P033500002021-05-14 9:36AM EDT2021-11-19343.65319.30330.85+83.89+32.30%13727.95%
AMZN211217P033500002021-05-12 1:25PM EDT2021-12-17398.45336.10347.650.00-44727.78%
AMZN220121P033500002021-05-14 10:12AM EDT2022-01-21376.55356.10370.25-19.70-4.97%329727.90%
AMZN220318P033500002021-05-14 9:30AM EDT2022-03-18420.87391.05405.20-11.06-2.56%211028.19%
AMZN220617P033500002021-05-12 2:33PM EDT2022-06-17445.55435.80448.60-31.95-6.69%14528.00%
AMZN230120P033500002021-05-07 3:38PM EDT2023-01-20511.73520.00533.200.00-34427.61%
AMZN230616P033500002021-05-12 10:04AM EDT2023-06-16610.10585.00603.000.00-1228.58%